Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 199.74 | 201.90 | 198.50 | 198.50 | 281 | +3.50(+1.79%) |
Apr 27, 2023 | 197.25 | 200.65 | 194.50 | 195.00 | 824 | -4.25(-2.13%) |
Apr 26, 2023 | 198.00 | 200.43 | 198.00 | 199.25 | 5,001 | +3.25(+1.66%) |
Apr 25, 2023 | 196.20 | 198.80 | 196.00 | 196.00 | 4,543 | +0.56(+0.29%) |
Apr 24, 2023 | 200.00 | 200.00 | 193.75 | 195.44 | 371 | -2.56(-1.29%) |
Apr 21, 2023 | 198.60 | 198.60 | 193.75 | 198.00 | 760 | +2.75(+1.41%) |
Apr 20, 2023 | 194.15 | 197.00 | 193.75 | 195.25 | 300 | +0.00(+0.00%) |
Apr 19, 2023 | 195.99 | 195.99 | 192.47 | 195.25 | 337 | +2.71(+1.41%) |
Apr 18, 2023 | 191.00 | 195.65 | 189.83 | 192.54 | 1,573 | +5.54(+2.96%) |
Apr 17, 2023 | 183.35 | 187.15 | 183.35 | 187.00 | 435 | +4.93(+2.71%) |
Apr 14, 2023 | 190.00 | 190.30 | 182.07 | 182.07 | 5,176 | -7.93(-4.17%) |
Apr 13, 2023 | 191.75 | 191.75 | 189.22 | 190.00 | 468 | +3.75(+2.01%) |
Apr 12, 2023 | 185.38 | 188.50 | 185.38 | 186.25 | 126 | -0.50(-0.27%) |
Apr 11, 2023 | 184.77 | 189.99 | 184.77 | 186.75 | 954 | +5.32(+2.94%) |
Apr 10, 2023 | 189.65 | 189.65 | 179.00 | 181.43 | 90 | -1.82(-1.00%) |
Apr 06, 2023 | 177.00 | 183.95 | 177.00 | 183.25 | 831 | +4.75(+2.66%) |
Apr 05, 2023 | 182.00 | 182.00 | 178.50 | 178.50 | 614 | -2.66(-1.47%) |
Apr 04, 2023 | 180.50 | 181.61 | 180.50 | 181.16 | 98 | +1.16(+0.64%) |
Apr 03, 2023 | 181.50 | 182.50 | 177.75 | 180.00 | 1,074 | -1.60(-0.88%) |
Mar 31, 2023 | 182.19 | 182.50 | 181.60 | 181.60 | 3,365 | +0.10(+0.06%) |
Mar 30, 2023 | 183.75 | 183.75 | 177.35 | 181.50 | 1,929 | +4.15(+2.34%) |
Mar 29, 2023 | 175.00 | 177.48 | 175.00 | 177.35 | 1,217 | +6.90(+4.05%) |
Mar 28, 2023 | 174.25 | 176.50 | 170.45 | 170.45 | 322 | -1.45(-0.84%) |
Mar 27, 2023 | 171.91 | 175.67 | 171.90 | 171.90 | 159 | +1.42(+0.83%) |
Mar 24, 2023 | 173.95 | 173.95 | 166.96 | 170.48 | 227 | -5.44(-3.09%) |
Mar 23, 2023 | 172.96 | 176.12 | 170.44 | 175.92 | 249 | +5.59(+3.28%) |
Mar 22, 2023 | 177.50 | 177.50 | 170.33 | 170.33 | 219 | -1.57(-0.91%) |
Mar 21, 2023 | 169.25 | 175.00 | 169.25 | 171.90 | 1,103 | +7.39(+4.49%) |
Mar 20, 2023 | 165.00 | 168.12 | 164.50 | 164.51 | 280 | -2.49(-1.49%) |
Mar 17, 2023 | 164.53 | 169.85 | 164.45 | 167.00 | 431 | +0.81(+0.48%) |
Mar 16, 2023 | 163.40 | 170.99 | 162.25 | 166.19 | 278 | +4.10(+2.53%) |
Mar 15, 2023 | 158.25 | 162.09 | 156.85 | 162.09 | 875 | -7.91(-4.65%) |
Mar 14, 2023 | 166.76 | 170.00 | 166.75 | 170.00 | 1,508 | +3.25(+1.95%) |
Mar 13, 2023 | 162.51 | 166.75 | 162.50 | 166.75 | 3,862 | -0.25(-0.15%) |
Mar 10, 2023 | 165.95 | 171.00 | 165.95 | 167.00 | 3,656 | +3.42(+2.09%) |
Mar 09, 2023 | 166.69 | 168.00 | 163.58 | 163.58 | 1,944 | +0.73(+0.45%) |
Mar 08, 2023 | 168.85 | 168.85 | 162.85 | 162.85 | 1,168 | -6.53(-3.86%) |
Mar 07, 2023 | 173.96 | 173.96 | 164.28 | 169.38 | 4,430 | +6.16(+3.77%) |
Mar 06, 2023 | 163.22 | 169.82 | 163.22 | 163.22 | 769 | +3.75(+2.35%) |
Mar 03, 2023 | 162.50 | 162.50 | 158.52 | 159.47 | 100 | +2.97(+1.89%) |
Mar 02, 2023 | 160.25 | 160.62 | 156.51 | 156.51 | 56 | -5.49(-3.39%) |
Mar 01, 2023 | 162.75 | 164.50 | 162.00 | 162.00 | 186 | +4.25(+2.69%) |
Feb 28, 2023 | 161.06 | 162.50 | 157.75 | 157.75 | 78 | -3.31(-2.06%) |
Feb 27, 2023 | 159.00 | 161.06 | 159.00 | 161.06 | 676 | +1.99(+1.25%) |
Feb 24, 2023 | 161.25 | 161.25 | 155.44 | 159.07 | 1,646 | -6.68(-4.03%) |
Feb 23, 2023 | 170.51 | 170.51 | 165.00 | 165.75 | 259 | +0.40(+0.24%) |
Feb 22, 2023 | 166.00 | 168.50 | 162.22 | 165.35 | 765 | -3.39(-2.01%) |
Feb 21, 2023 | 168.85 | 170.20 | 165.00 | 168.74 | 786 | +3.34(+2.02%) |
Feb 17, 2023 | 162.00 | 166.15 | 160.83 | 165.40 | 1,363 | +1.65(+1.01%) |
Feb 16, 2023 | 160.00 | 164.00 | 157.10 | 163.75 | 150 | +5.02(+3.16%) |
Feb 15, 2023 | 160.25 | 161.24 | 154.00 | 158.73 | 656 | +0.57(+0.36%) |
Feb 14, 2023 | 154.81 | 158.50 | 151.60 | 158.16 | 2,270 | +5.68(+3.72%) |
Feb 13, 2023 | 151.88 | 153.75 | 149.67 | 152.48 | 5,922 | +7.48(+5.16%) |
Feb 10, 2023 | 145.45 | 152.35 | 143.25 | 145.00 | 1,702 | -6.50(-4.29%) |
Feb 09, 2023 | 155.29 | 158.50 | 151.50 | 151.50 | 2,219 | -3.12(-2.02%) |
Feb 08, 2023 | 158.75 | 158.75 | 151.25 | 154.62 | 159 | -0.25(-0.16%) |
Feb 07, 2023 | 156.95 | 156.95 | 151.18 | 154.87 | 699 | +2.87(+1.89%) |
Feb 06, 2023 | 160.00 | 160.00 | 152.00 | 152.00 | 685 | -9.42(-5.84%) |
Feb 03, 2023 | 158.88 | 163.91 | 155.51 | 161.42 | 1,206 | +1.17(+0.73%) |
Feb 02, 2023 | 159.95 | 163.00 | 158.96 | 160.25 | 3,972 | +9.24(+6.12%) |